시장 데이터를 불러오는 중
전체 종목
Invesco Floating Rate Municipal Income ETF 과거 주가
Invesco Floating Rate Municipal Income ETF · PVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Floating Rate Municipal Income ETF · PVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,365 | ₩33,432 | ₩33,365 | ₩33,392 | +0.08% | 2.2천 |
| 2026.10.08 | ₩33,405 | ₩33,526 | ₩33,351 | ₩33,392 | -0.04% | 1만 |
| 2026.10.07 | ₩33,311 | ₩33,405 | ₩33,298 | ₩33,365 | +0.16% | 1.4천 |
| 2026.10.06 | ₩33,405 | ₩33,472 | ₩33,351 | ₩33,405 | 0.00% | 2.1천 |
| 2026.10.05 | ₩33,392 | ₩33,459 | ₩33,378 | ₩33,405 | +0.04% | 5.3천 |
| 2026.10.02 | ₩33,351 | ₩33,392 | ₩33,351 | ₩33,378 | +0.08% | 1.1천 |
| 2026.10.01 | ₩33,351 | ₩33,512 | ₩33,298 | ₩33,432 | +0.24% | 9천 |
| 2026.09.30 | ₩33,539 | ₩33,660 | ₩33,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,472 |
| -0.20% |
| 6.6만 |
| 2026.09.29 | ₩33,338 | ₩33,405 | ₩33,298 | ₩33,298 | -0.12% | 2만 |
|---|
| 2026.09.28 | ₩33,351 | ₩33,419 | ₩33,351 | ₩33,351 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,365 | ₩33,459 | ₩33,311 | ₩33,392 | +0.08% | 8.2천 |
|---|
| 2026.09.24 | ₩33,499 | ₩33,499 | ₩33,325 | ₩33,325 | -0.52% | 1.4천 |
|---|
| 2026.09.23 | ₩33,325 | ₩33,365 | ₩33,244 | ₩33,325 | 0.00% | 7.7천 |
|---|
| 2026.09.22 | ₩33,365 | ₩33,365 | ₩33,338 | ₩33,338 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩33,405 | ₩33,419 | ₩33,271 | ₩33,378 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩33,298 | ₩33,405 | ₩33,271 | ₩33,392 | +0.28% | 3.3천 |
|---|
| 2026.09.17 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,405 | ₩33,405 | ₩33,271 | ₩33,338 | -0.20% | 800 |
|---|
| 2026.09.15 | ₩33,244 | ₩33,325 | ₩33,244 | ₩33,325 | +0.24% | 2.8천 |
|---|
| 2026.09.14 | ₩33,338 | ₩33,338 | ₩33,258 | ₩33,325 | -0.04% | 6.1천 |
|---|
| 2026.09.11 | ₩33,325 | ₩33,486 | ₩33,325 | ₩33,419 | +0.28% | 1.7천 |
|---|
| 2026.09.10 | ₩33,351 | ₩33,378 | ₩33,311 | ₩33,351 | 0.00% | 3.2천 |
|---|
| 2026.09.09 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,378 | ₩33,392 | ₩33,351 | ₩33,351 | -0.08% | 3.4천 |
|---|
| 2026.09.04 | ₩33,284 | ₩33,311 | ₩33,258 | ₩33,284 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩33,258 | ₩33,325 | ₩33,258 | ₩33,325 | +0.20% | 1.3천 |
|---|
| 2026.09.02 | ₩33,284 | ₩33,378 | ₩33,284 | ₩33,365 | +0.24% | 5.8천 |
|---|
| 2026.09.01 | ₩33,378 | ₩33,378 | ₩33,325 | ₩33,325 | -0.16% | 700 |
|---|
| 2026.08.31 | ₩33,338 | ₩33,445 | ₩33,271 | ₩33,432 | +0.28% | 3.7만 |
|---|
| 2026.08.28 | ₩33,365 | ₩33,405 | ₩33,271 | ₩33,338 | -0.08% | 9.1천 |
|---|
| 2026.08.27 | ₩33,338 | ₩33,365 | ₩33,311 | ₩33,365 | +0.08% | 5.2천 |
|---|
| 2026.08.26 | ₩33,217 | ₩33,351 | ₩33,217 | ₩33,325 | +0.32% | 8.9천 |
|---|
| 2026.08.25 | ₩33,298 | ₩33,351 | ₩33,244 | ₩33,244 | -0.16% | 1.8만 |
|---|
| 2026.08.24 | ₩33,271 | ₩33,311 | ₩33,271 | ₩33,311 | +0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩33,378 | ₩33,486 | ₩33,378 | ₩33,392 | +0.04% | 3.4천 |
|---|
| 2026.08.20 | ₩33,378 | ₩33,378 | ₩33,351 | ₩33,351 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩33,405 | ₩33,405 | ₩33,298 | ₩33,338 | -0.20% | 1.7천 |
|---|
| 2026.08.18 | ₩33,338 | ₩33,351 | ₩33,338 | ₩33,351 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩33,311 | ₩33,338 | ₩33,271 | ₩33,338 | +0.08% | 2.4천 |
|---|
| 2026.08.14 | ₩33,419 | ₩33,419 | ₩33,325 | ₩33,325 | -0.28% | 200 |
|---|
| 2026.08.13 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩33,258 | ₩33,311 | ₩33,258 | ₩33,298 | +0.12% | 1.7천 |
|---|
| 2026.08.11 | ₩33,258 | ₩33,365 | ₩33,258 | ₩33,298 | +0.12% | 700 |
|---|
| 2026.08.10 | ₩33,392 | ₩33,432 | ₩33,204 | ₩33,284 | -0.32% | 6.4만 |
|---|
| 2026.08.07 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,351 | +0.12% | 7.1천 |
|---|
| 2026.08.06 | ₩33,244 | ₩33,405 | ₩33,244 | ₩33,351 | +0.32% | 6.6천 |
|---|
| 2026.08.05 | ₩33,378 | ₩33,378 | ₩33,325 | ₩33,365 | -0.04% | 2.7천 |
|---|
| 2026.08.04 | ₩33,244 | ₩33,311 | ₩33,244 | ₩33,311 | +0.20% | 800 |
|---|
| 2026.08.03 | ₩33,244 | ₩33,338 | ₩33,244 | ₩33,284 | +0.12% | 3.4천 |
|---|
| 2026.07.31 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩33,392 | ₩33,405 | ₩33,338 | ₩33,338 | -0.16% | 1천 |
|---|
| 2026.07.29 | ₩33,325 | ₩33,405 | ₩33,311 | ₩33,311 | -0.04% | 700 |
|---|
| 2026.07.28 | ₩33,190 | ₩33,351 | ₩33,177 | ₩33,258 | +0.20% | 4.4천 |
|---|
| 2026.07.27 | ₩33,284 | ₩33,284 | ₩33,164 | ₩33,217 | -0.20% | 8.4천 |
|---|
| 2026.07.24 | ₩33,271 | ₩33,298 | ₩33,217 | ₩33,217 | -0.16% | 7.4천 |
|---|
| 2026.07.23 | ₩33,271 | ₩33,338 | ₩33,190 | ₩33,271 | 0.00% | 3천 |
|---|
| 2026.07.22 | ₩33,271 | ₩33,271 | ₩33,258 | ₩33,271 | 0.00% | 1천 |
|---|
| 2026.07.21 | ₩33,190 | ₩33,325 | ₩33,190 | ₩33,284 | +0.28% | 1.6천 |
|---|
| 2026.07.20 | ₩33,177 | ₩33,338 | ₩33,150 | ₩33,190 | +0.04% | 3.4천 |
|---|
| 2026.07.17 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩33,204 | ₩33,365 | ₩33,204 | ₩33,338 | +0.40% | 600 |
|---|
| 2026.07.14 | ₩33,271 | ₩33,325 | ₩33,271 | ₩33,325 | +0.16% | 700 |
|---|
| 2026.07.13 | ₩33,204 | ₩33,351 | ₩33,190 | ₩33,204 | 0.00% | 11.1만 |
|---|
| 2026.07.10 | ₩33,499 | ₩33,499 | ₩33,325 | ₩33,325 | -0.52% | 1.9천 |
|---|
| 2026.07.09 | ₩33,325 | ₩33,432 | ₩33,311 | ₩33,311 | -0.04% | 5.2천 |
|---|
| 2026.07.08 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,284 | ₩33,365 | ₩33,284 | ₩33,365 | +0.24% | 500 |
|---|
| 2026.07.06 | ₩33,338 | ₩33,365 | ₩33,298 | ₩33,365 | +0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩33,445 | ₩33,445 | ₩33,338 | ₩33,392 | -0.16% | 3.2천 |
|---|
| 2026.07.01 | ₩33,338 | ₩33,432 | ₩33,338 | ₩33,405 | +0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩33,298 | ₩33,392 | ₩33,298 | ₩33,392 | +0.28% | 4.6천 |
|---|
| 2026.06.29 | ₩33,405 | ₩33,432 | ₩33,392 | ₩33,405 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩33,284 | ₩33,432 | ₩33,284 | ₩33,365 | +0.24% | 3.1천 |
|---|
| 2026.06.25 | ₩33,338 | ₩33,432 | ₩33,338 | ₩33,351 | +0.04% | 5.9천 |
|---|
| 2026.06.24 | ₩33,338 | ₩33,405 | ₩33,338 | ₩33,405 | +0.20% | 4.3천 |
|---|
| 2026.06.23 | ₩33,204 | ₩33,392 | ₩33,204 | ₩33,284 | +0.24% | 1.1천 |
|---|
| 2026.06.22 | ₩33,298 | ₩33,365 | ₩33,217 | ₩33,298 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩33,351 | ₩33,419 | ₩33,284 | ₩33,392 | +0.12% | 1.8천 |
|---|
| 2026.06.17 | ₩33,445 | ₩33,445 | ₩33,351 | ₩33,365 | -0.24% | 800 |
|---|
| 2026.06.16 | ₩33,271 | ₩33,472 | ₩33,271 | ₩33,378 | +0.32% | 6천 |
|---|
| 2026.06.15 | ₩33,432 | ₩33,432 | ₩33,351 | ₩33,351 | -0.24% | 800 |
|---|
| 2026.06.12 | ₩33,231 | ₩33,432 | ₩33,231 | ₩33,338 | +0.32% | 7.3천 |
|---|
| 2026.06.11 | ₩33,445 | ₩33,486 | ₩33,244 | ₩33,378 | -0.20% | 1.6만 |
|---|
| 2026.06.10 | ₩33,365 | ₩33,459 | ₩33,338 | ₩33,365 | 0.00% | 5.2천 |
|---|
| 2026.06.09 | ₩33,392 | ₩33,392 | ₩33,311 | ₩33,338 | -0.16% | 3.2천 |
|---|
| 2026.06.08 | ₩33,338 | ₩33,445 | ₩33,338 | ₩33,392 | +0.16% | 4.2천 |
|---|
| 2026.06.05 | ₩33,419 | ₩33,419 | ₩33,338 | ₩33,338 | -0.24% | 2.6천 |
|---|
| 2026.06.04 | ₩33,378 | ₩33,405 | ₩33,325 | ₩33,325 | -0.16% | 300 |
|---|
| 2026.06.03 | ₩33,231 | ₩33,392 | ₩33,231 | ₩33,392 | +0.48% | 7.8천 |
|---|
| 2026.06.02 | ₩33,177 | ₩33,419 | ₩33,177 | ₩33,365 | +0.57% | 16.6만 |
|---|
| 2026.06.01 | ₩33,271 | ₩33,298 | ₩33,204 | ₩33,244 | -0.08% | 6.9천 |
|---|
| 2026.05.29 | ₩33,244 | ₩33,298 | ₩33,244 | ₩33,271 | +0.08% | 8.5천 |
|---|
| 2026.05.28 | ₩33,378 | ₩33,378 | ₩33,217 | ₩33,258 | -0.36% | 8.1천 |
|---|
| 2026.05.27 | ₩33,365 | ₩33,405 | ₩33,338 | ₩33,351 | -0.04% | 1.8천 |
|---|
| 2026.05.26 | ₩33,351 | ₩33,351 | ₩33,284 | ₩33,338 | -0.04% | 3.5만 |
|---|
| 2026.05.22 | ₩33,365 | ₩33,365 | ₩33,351 | ₩33,365 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩33,298 | ₩33,298 | ₩33,284 | ₩33,284 | -0.04% | 5.9천 |
|---|
| 2026.05.20 | ₩33,244 | ₩33,298 | ₩33,244 | ₩33,298 | +0.16% | 2.3천 |
|---|
| 2026.05.19 | ₩33,150 | ₩33,284 | ₩33,150 | ₩33,284 | +0.40% | 5.3천 |
|---|
| 2026.05.18 | ₩33,298 | ₩33,298 | ₩33,150 | ₩33,190 | -0.32% | 4.2천 |
|---|
| 2026.05.15 | ₩33,231 | ₩33,338 | ₩33,231 | ₩33,338 | +0.32% | 900 |
|---|
| 2026.05.14 | ₩33,298 | ₩33,445 | ₩33,298 | ₩33,351 | +0.16% | 3.3천 |
|---|
| 2026.05.13 | ₩33,445 | ₩33,472 | ₩33,338 | ₩33,338 | -0.32% | 1.4천 |
|---|
| 2026.05.12 | ₩33,217 | ₩33,351 | ₩33,217 | ₩33,351 | +0.40% | 6.5천 |
|---|
| 2026.05.11 | ₩33,217 | ₩33,284 | ₩33,217 | ₩33,284 | +0.20% | 5.2천 |
|---|
| 2026.05.08 | ₩33,231 | ₩33,258 | ₩33,204 | ₩33,258 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩33,499 | ₩33,499 | ₩33,217 | ₩33,298 | -0.60% | 7.4천 |
|---|
| 2026.05.06 | ₩33,204 | ₩33,231 | ₩33,164 | ₩33,204 | 0.00% | 1.7만 |
|---|
| 2026.05.05 | ₩33,271 | ₩33,284 | ₩33,137 | ₩33,204 | -0.20% | 9.4천 |
|---|
| 2026.05.04 | ₩33,459 | ₩33,459 | ₩33,244 | ₩33,244 | -0.64% | 1.5천 |
|---|
| 2026.05.01 | ₩33,271 | ₩33,298 | ₩33,258 | ₩33,271 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩33,298 | ₩33,298 | ₩33,284 | ₩33,298 | 0.00% | 4.4천 |
|---|
| 2026.04.29 | ₩33,405 | ₩33,445 | ₩33,338 | ₩33,351 | -0.16% | 4.4천 |
|---|
| 2026.04.28 | ₩33,271 | ₩33,284 | ₩33,271 | ₩33,271 | 0.00% | 5.4천 |
|---|
| 2026.04.27 | ₩33,325 | ₩33,325 | ₩33,258 | ₩33,258 | -0.20% | 700 |
|---|
| 2026.04.24 | ₩33,204 | ₩33,231 | ₩33,204 | ₩33,231 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩33,177 | ₩33,177 | ₩33,164 | ₩33,164 | -0.04% | 500 |
|---|
| 2026.04.22 | ₩33,190 | ₩33,244 | ₩33,164 | ₩33,164 | -0.08% | 600 |
|---|
| 2026.04.21 | ₩33,392 | ₩33,392 | ₩33,137 | ₩33,137 | -0.76% | 4.1천 |
|---|
| 2026.04.20 | ₩33,298 | ₩33,298 | ₩33,177 | ₩33,177 | -0.36% | 2.9천 |
|---|
| 2026.04.17 | ₩33,284 | ₩33,284 | ₩33,204 | ₩33,204 | -0.24% | 1.6천 |
|---|
| 2026.04.16 | ₩33,244 | ₩33,459 | ₩33,204 | ₩33,204 | -0.12% | 7.2천 |
|---|
| 2026.04.15 | ₩33,338 | ₩33,338 | ₩33,190 | ₩33,190 | -0.44% | 2.5만 |
|---|
| 2026.04.14 | ₩33,338 | ₩33,338 | ₩33,190 | ₩33,190 | -0.44% | 700 |
|---|
| 2026.04.13 | ₩33,204 | ₩33,392 | ₩33,204 | ₩33,204 | 0.00% | 1.9천 |
|---|
| 2026.04.10 | ₩33,258 | ₩33,419 | ₩33,190 | ₩33,190 | -0.20% | 5.5천 |
|---|
| 2026.04.09 | ₩33,137 | ₩33,351 | ₩33,097 | ₩33,217 | +0.24% | 8.1천 |
|---|
| 2026.04.08 | ₩33,432 | ₩33,432 | ₩33,217 | ₩33,217 | -0.64% | 1.3만 |
|---|
| 2026.04.07 | ₩33,298 | ₩33,378 | ₩33,298 | ₩33,325 | +0.08% | 3.1만 |
|---|
| 2026.04.06 | ₩33,378 | ₩33,378 | ₩33,284 | ₩33,284 | -0.28% | 2.8천 |
|---|
| 2026.04.02 | ₩33,258 | ₩33,405 | ₩33,258 | ₩33,405 | +0.44% | 2.5천 |
|---|
| 2026.04.01 | ₩33,284 | ₩33,405 | ₩33,284 | ₩33,365 | +0.24% | 1.7천 |
|---|
| 2026.03.31 | ₩33,298 | ₩33,392 | ₩33,231 | ₩33,365 | +0.20% | 1.4만 |
|---|
| 2026.03.30 | ₩33,378 | ₩33,378 | ₩33,284 | ₩33,298 | -0.24% | 2.8천 |
|---|
| 2026.03.27 | ₩33,392 | ₩33,459 | ₩33,325 | ₩33,405 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩33,217 | ₩33,419 | ₩33,217 | ₩33,325 | +0.32% | 1.9만 |
|---|
| 2026.03.25 | ₩33,325 | ₩33,419 | ₩33,271 | ₩33,325 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩33,325 | ₩33,365 | ₩33,204 | ₩33,365 | +0.12% | 1.2만 |
|---|
| 2026.03.23 | ₩33,325 | ₩33,325 | ₩33,190 | ₩33,325 | 0.00% | 9.6천 |
|---|
| 2026.03.20 | ₩33,311 | ₩33,325 | ₩33,217 | ₩33,311 | 0.00% | 3.5천 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,445 | ₩33,217 | ₩33,392 | +0.53% | 1.8천 |
|---|
| 2026.03.18 | ₩33,378 | ₩33,405 | ₩33,284 | ₩33,325 | -0.16% | 5.6천 |
|---|
| 2026.03.17 | ₩33,419 | ₩33,419 | ₩33,338 | ₩33,392 | -0.08% | 1.3만 |
|---|
| 2026.03.16 | ₩33,217 | ₩33,392 | ₩33,177 | ₩33,365 | +0.44% | 3천 |
|---|
| 2026.03.13 | ₩33,392 | ₩33,392 | ₩33,284 | ₩33,351 | -0.12% | 1.2만 |
|---|
| 2026.03.12 | ₩33,217 | ₩33,284 | ₩33,204 | ₩33,284 | +0.20% | 9.7천 |
|---|
| 2026.03.11 | ₩33,164 | ₩33,258 | ₩33,164 | ₩33,204 | +0.12% | 1.3천 |
|---|
| 2026.03.10 | ₩33,244 | ₩33,244 | ₩33,164 | ₩33,231 | -0.04% | 2.3천 |
|---|
| 2026.03.09 | ₩33,325 | ₩33,325 | ₩33,164 | ₩33,244 | -0.24% | 1.9천 |
|---|
| 2026.03.06 | ₩33,217 | ₩33,244 | ₩33,164 | ₩33,204 | -0.04% | 9.4천 |
|---|
| 2026.03.05 | ₩33,217 | ₩33,244 | ₩33,217 | ₩33,231 | +0.04% | 5.1천 |
|---|
| 2026.03.04 | ₩33,271 | ₩33,365 | ₩33,217 | ₩33,244 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩33,271 | ₩33,271 | ₩33,217 | ₩33,217 | -0.16% | 1.1만 |
|---|
| 2026.03.02 | ₩33,097 | ₩33,231 | ₩33,097 | ₩33,217 | +0.36% | 3.8천 |
|---|
| 2026.02.27 | ₩33,244 | ₩33,271 | ₩33,177 | ₩33,204 | -0.12% | 3.3천 |
|---|
| 2026.02.26 | ₩33,190 | ₩33,244 | ₩33,190 | ₩33,204 | +0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩33,432 | ₩33,432 | ₩33,164 | ₩33,190 | -0.72% | 2.4천 |
|---|
| 2026.02.24 | ₩33,231 | ₩33,271 | ₩33,137 | ₩33,204 | -0.08% | 1.4천 |
|---|
| 2026.02.23 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,190 | ₩33,244 | ₩33,177 | ₩33,190 | 0.00% | 1.8천 |
|---|
| 2026.02.18 | ₩33,258 | ₩33,258 | ₩33,204 | ₩33,217 | -0.12% | 5.1천 |
|---|
| 2026.02.17 | ₩33,338 | ₩33,338 | ₩33,204 | ₩33,217 | -0.36% | 4.4천 |
|---|
| 2026.02.13 | ₩33,258 | ₩33,284 | ₩33,190 | ₩33,271 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩33,204 | ₩33,311 | ₩33,204 | ₩33,244 | +0.12% | 1.5천 |
|---|
| 2026.02.11 | ₩33,217 | ₩33,271 | ₩33,217 | ₩33,271 | +0.16% | 1.5천 |
|---|
| 2026.02.10 | ₩33,204 | ₩33,231 | ₩33,204 | ₩33,231 | +0.08% | 200 |
|---|
| 2026.02.09 | ₩33,231 | ₩33,258 | ₩33,177 | ₩33,231 | 0.00% | 2.4천 |
|---|
| 2026.02.06 | ₩33,405 | ₩33,405 | ₩33,177 | ₩33,177 | -0.68% | 4.1천 |
|---|
| 2026.02.05 | ₩33,204 | ₩33,271 | ₩33,204 | ₩33,231 | +0.08% | 1.4천 |
|---|
| 2026.02.04 | ₩33,311 | ₩33,311 | ₩33,204 | ₩33,231 | -0.24% | 4.1천 |
|---|
| 2026.02.03 | ₩33,217 | ₩33,405 | ₩33,217 | ₩33,378 | +0.48% | 3.6천 |
|---|
| 2026.02.02 | ₩33,351 | ₩33,392 | ₩33,190 | ₩33,298 | -0.16% | 7.5천 |
|---|
| 2026.01.30 | ₩33,284 | ₩33,405 | ₩33,204 | ₩33,284 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩33,311 | ₩33,351 | ₩33,137 | ₩33,351 | +0.12% | 9.9천 |
|---|
| 2026.01.28 | ₩33,231 | ₩33,271 | ₩33,231 | ₩33,244 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩33,204 | ₩33,217 | ₩33,150 | ₩33,217 | +0.04% | 4.7천 |
|---|
| 2026.01.26 | ₩33,217 | ₩33,217 | ₩33,190 | ₩33,190 | -0.08% | 300 |
|---|
| 2026.01.23 | ₩33,392 | ₩33,392 | ₩33,150 | ₩33,177 | -0.64% | 6.8천 |
|---|
| 2026.01.22 | ₩33,150 | ₩33,244 | ₩33,083 | ₩33,137 | -0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩33,217 | ₩33,231 | ₩33,150 | ₩33,164 | -0.16% | 3.6천 |
|---|
| 2026.01.20 | ₩33,351 | ₩33,351 | ₩33,231 | ₩33,258 | -0.28% | 8.9천 |
|---|
| 2026.01.16 | ₩33,311 | ₩33,365 | ₩33,311 | ₩33,338 | +0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩33,365 | ₩33,378 | ₩33,365 | ₩33,365 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩33,392 | ₩33,472 | ₩33,284 | ₩33,351 | -0.12% | 2.2천 |
|---|
| 2026.01.13 | ₩33,432 | ₩33,432 | ₩33,271 | ₩33,378 | -0.16% | 5.8천 |
|---|
| 2026.01.12 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,378 | +0.20% | 900 |
|---|
| 2026.01.09 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,325 | ₩33,351 | ₩33,231 | ₩33,351 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩33,298 | ₩33,298 | ₩33,204 | ₩33,298 | 0.00% | 2.3만 |
|---|
| 2026.01.06 | ₩33,392 | ₩33,392 | ₩33,298 | ₩33,378 | -0.04% | 1만 |
|---|
| 2026.01.05 | ₩33,338 | ₩33,472 | ₩33,271 | ₩33,392 | +0.16% | 2.8만 |
|---|
| 2026.01.02 | ₩33,298 | ₩33,351 | ₩33,258 | ₩33,351 | +0.16% | 4.9천 |
|---|
| 2025.12.31 | ₩33,231 | ₩33,432 | ₩33,231 | ₩33,432 | +0.61% | 1.1천 |
|---|
| 2025.12.30 | ₩33,284 | ₩33,419 | ₩33,284 | ₩33,365 | +0.24% | 900 |
|---|
| 2025.12.29 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 1.2천 |
|---|
| 2025.12.26 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩33,311 | ₩33,472 | ₩33,311 | ₩33,365 | +0.16% | 5.1천 |
|---|
| 2025.12.22 | ₩33,244 | ₩33,445 | ₩33,231 | ₩33,419 | +0.52% | 4.9만 |
|---|
| 2025.12.19 | ₩33,419 | ₩33,419 | ₩33,244 | ₩33,258 | -0.48% | 7.7천 |
|---|
| 2025.12.18 | ₩33,472 | ₩33,472 | ₩33,217 | ₩33,338 | -0.40% | 1.7천 |
|---|
| 2025.12.17 | ₩33,351 | ₩33,351 | ₩33,231 | ₩33,311 | -0.12% | 1.1만 |
|---|
| 2025.12.16 | ₩33,204 | ₩33,378 | ₩33,204 | ₩33,298 | +0.28% | 1.8천 |
|---|
| 2025.12.15 | ₩33,271 | ₩33,271 | ₩33,217 | ₩33,244 | -0.08% | 3.2천 |
|---|
| 2025.12.12 | ₩33,231 | ₩33,284 | ₩33,190 | ₩33,284 | +0.16% | 1.7만 |
|---|
| 2025.12.11 | ₩33,271 | ₩33,284 | ₩33,217 | ₩33,258 | -0.04% | 3.1천 |
|---|
| 2025.12.10 | ₩33,351 | ₩33,351 | ₩33,217 | ₩33,258 | -0.28% | 5.5천 |
|---|
| 2025.12.09 | ₩33,378 | ₩33,378 | ₩33,217 | ₩33,338 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩33,231 | ₩33,298 | ₩33,231 | ₩33,258 | +0.08% | 2천 |
|---|
| 2025.12.05 | ₩33,258 | ₩33,271 | ₩33,244 | ₩33,271 | +0.04% | 600 |
|---|
| 2025.12.04 | ₩33,338 | ₩33,419 | ₩33,244 | ₩33,311 | -0.08% | 3천 |
|---|
| 2025.12.03 | ₩33,231 | ₩33,419 | ₩33,231 | ₩33,325 | +0.28% | 5.3천 |
|---|
| 2025.12.02 | ₩33,231 | ₩33,351 | ₩33,217 | ₩33,325 | +0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩33,378 | ₩33,419 | ₩33,204 | ₩33,258 | -0.36% | 2.6만 |
|---|
| 2025.11.28 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩33,365 | ₩33,405 | ₩33,325 | ₩33,325 | -0.12% | 1.3천 |
|---|
| 2025.11.25 | ₩33,164 | ₩33,445 | ₩33,164 | ₩33,338 | +0.53% | 1.4만 |
|---|
| 2025.11.24 | ₩33,070 | ₩33,298 | ₩33,070 | ₩33,231 | +0.49% | 5.4천 |
|---|
| 2025.11.21 | ₩33,258 | ₩33,365 | ₩33,244 | ₩33,365 | +0.32% | 2.6만 |
|---|
| 2025.11.20 | ₩33,338 | ₩33,365 | ₩33,258 | ₩33,365 | +0.08% | 1.5천 |
|---|
| 2025.11.19 | ₩33,445 | ₩33,486 | ₩33,258 | ₩33,365 | -0.24% | 6.5천 |
|---|
| 2025.11.18 | ₩33,244 | ₩33,459 | ₩33,244 | ₩33,365 | +0.36% | 4.2천 |
|---|
| 2025.11.17 | ₩33,177 | ₩33,298 | ₩33,177 | ₩33,244 | +0.20% | 4.8천 |
|---|
| 2025.11.14 | ₩33,325 | ₩33,325 | ₩33,123 | ₩33,231 | -0.28% | 1.7만 |
|---|
| 2025.11.13 | ₩33,231 | ₩33,284 | ₩33,231 | ₩33,284 | +0.16% | 2천 |
|---|
| 2025.11.12 | ₩33,351 | ₩33,351 | ₩33,271 | ₩33,271 | -0.24% | 2.2만 |
|---|
| 2025.11.11 | ₩33,325 | ₩33,405 | ₩33,258 | ₩33,351 | +0.08% | 3천 |
|---|
| 2025.11.10 | ₩33,244 | ₩33,392 | ₩33,244 | ₩33,325 | +0.24% | 5.1천 |
|---|
| 2025.11.07 | ₩33,284 | ₩33,378 | ₩33,258 | ₩33,284 | 0.00% | 3.5천 |
|---|
| 2025.11.06 | ₩33,325 | ₩33,392 | ₩33,258 | ₩33,338 | +0.04% | 3천 |
|---|
| 2025.11.05 | ₩33,231 | ₩33,459 | ₩33,231 | ₩33,351 | +0.36% | 2.8만 |
|---|
| 2025.11.04 | ₩33,419 | ₩33,459 | ₩33,311 | ₩33,351 | -0.20% | 1.6천 |
|---|
| 2025.11.03 | ₩33,392 | ₩33,419 | ₩33,338 | ₩33,338 | -0.16% | 1.2천 |
|---|
| 2025.10.31 | ₩33,405 | ₩33,445 | ₩33,217 | ₩33,325 | -0.24% | 8.2천 |
|---|
| 2025.10.30 | ₩33,258 | ₩33,325 | ₩33,244 | ₩33,298 | +0.12% | 7.3천 |
|---|
| 2025.10.29 | ₩33,284 | ₩33,284 | ₩33,217 | ₩33,217 | -0.20% | 1.3천 |
|---|
| 2025.10.28 | ₩33,271 | ₩33,271 | ₩33,204 | ₩33,244 | -0.08% | 8.7천 |
|---|
| 2025.10.27 | ₩33,137 | ₩33,432 | ₩33,137 | ₩33,432 | +0.89% | 2.4만 |
|---|
| 2025.10.24 | ₩33,351 | ₩33,486 | ₩33,325 | ₩33,325 | -0.08% | 9.9천 |
|---|
| 2025.10.23 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,271 | ₩33,392 | ₩33,271 | ₩33,298 | +0.08% | 4.1천 |
|---|
| 2025.10.21 | ₩33,271 | ₩33,284 | ₩33,164 | ₩33,271 | 0.00% | 1.7천 |
|---|
| 2025.10.20 | ₩33,432 | ₩33,432 | ₩33,258 | ₩33,271 | -0.48% | 1.2천 |
|---|
| 2025.10.17 | ₩33,486 | ₩33,486 | ₩33,231 | ₩33,365 | -0.36% | 4.2천 |
|---|
| 2025.10.16 | ₩33,472 | ₩33,472 | ₩33,338 | ₩33,351 | -0.36% | 7.6천 |
|---|
| 2025.10.15 | ₩33,432 | ₩33,445 | ₩33,419 | ₩33,419 | -0.04% | 900 |
|---|
| 2025.10.14 | ₩33,392 | ₩33,392 | ₩33,338 | ₩33,392 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩33,338 | ₩33,392 | ₩33,338 | ₩33,392 | +0.16% | 900 |
|---|
| 2025.10.10 | ₩33,378 | ₩33,459 | ₩33,378 | ₩33,405 | +0.08% | 5.4천 |
|---|